Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceragon Networks Ltd (NQ: CRNT )

2.430 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.890 5.140 4.800 5.140 84,697 +0.26(+5.33%)
Nov 29, 2012 5.220 5.220 4.830 4.880 153,131 -0.36(-6.87%)
Nov 28, 2012 5.310 5.400 5.220 5.240 35,110 -0.10(-1.87%)
Nov 27, 2012 5.250 5.509 5.160 5.340 124,855 +0.36(+7.23%)
Nov 26, 2012 4.910 4.990 4.840 4.980 35,004 +0.05(+1.01%)
Nov 23, 2012 5.000 5.000 4.900 4.930 15,003 -0.03(-0.60%)
Nov 21, 2012 4.790 5.130 4.650 4.960 108,915 +0.14(+2.90%)
Nov 20, 2012 4.920 4.960 4.780 4.820 95,021 -0.15(-3.02%)
Nov 19, 2012 4.870 5.300 4.870 4.970 147,045 +0.13(+2.69%)
Nov 16, 2012 4.740 4.860 4.660 4.840 279,703 +0.09(+1.89%)
Nov 15, 2012 4.700 4.770 4.550 4.750 328,621 +0.02(+0.42%)
Nov 14, 2012 4.600 4.810 4.600 4.730 752,011 +0.21(+4.65%)
Nov 13, 2012 4.280 4.620 4.280 4.520 180,233 +0.28(+6.60%)
Nov 12, 2012 4.200 4.290 4.200 4.240 43,131 +0.05(+1.19%)
Nov 09, 2012 4.060 4.230 4.060 4.190 165,455 +0.12(+2.95%)
Nov 08, 2012 4.050 4.180 4.040 4.070 173,364 +0.00(+0.00%)
Nov 07, 2012 4.110 4.160 4.050 4.070 108,578 -0.10(-2.40%)
Nov 06, 2012 4.180 4.200 4.160 4.170 195,799 -0.01(-0.24%)
Nov 05, 2012 4.140 4.240 4.140 4.180 209,385 +0.06(+1.45%)
Nov 02, 2012 4.170 4.190 4.090 4.120 487,861 -0.02(-0.48%)
Nov 01, 2012 4.150 4.220 4.070 4.140 339,091 +0.12(+2.99%)
Oct 31, 2012 4.990 4.990 3.910 4.020 755,818 -1.23(-23.43%)
Oct 26, 2012 5.400 5.400 5.150 5.250 209,200 -0.13(-2.42%)
Oct 25, 2012 5.550 5.580 5.370 5.380 117,403 -0.08(-1.47%)
Oct 24, 2012 5.550 5.570 5.400 5.460 34,199 -0.05(-0.91%)
Oct 23, 2012 5.520 5.540 5.450 5.510 23,046 -0.02(-0.36%)
Oct 19, 2012 5.630 5.630 5.500 5.530 47,842 -0.07(-1.25%)
Oct 18, 2012 5.550 5.600 5.460 5.600 144,893 +0.04(+0.72%)
Oct 17, 2012 5.630 5.730 5.490 5.560 155,497 -0.12(-2.11%)
Oct 16, 2012 5.730 5.740 5.590 5.680 46,947 -0.05(-0.87%)
Oct 15, 2012 5.790 5.830 5.690 5.730 62,139 +0.01(+0.17%)
Oct 12, 2012 5.780 5.820 5.640 5.720 52,040 -0.05(-0.87%)
Oct 11, 2012 5.700 5.860 5.640 5.770 148,463 +0.13(+2.30%)
Oct 10, 2012 5.740 5.750 5.470 5.640 289,076 -0.01(-0.18%)
Oct 09, 2012 5.450 5.720 5.430 5.650 349,796 +0.22(+4.05%)
Oct 08, 2012 5.500 5.500 5.350 5.430 55,672 -0.12(-2.16%)
Oct 05, 2012 5.560 5.660 5.470 5.550 78,616 +0.04(+0.73%)
Oct 04, 2012 5.580 5.600 5.340 5.510 127,765 -0.06(-1.08%)
Oct 03, 2012 5.600 5.640 5.450 5.570 95,516 -0.04(-0.71%)
Oct 02, 2012 5.650 5.740 5.550 5.610 194,340 +0.10(+1.81%)
Oct 01, 2012 5.700 5.700 5.450 5.510 116,608 -0.19(-3.33%)
Sep 28, 2012 5.700 5.770 5.660 5.700 266,418 +0.01(+0.18%)
Sep 27, 2012 5.440 5.790 5.440 5.690 172,529 +0.35(+6.55%)
Sep 26, 2012 5.360 5.380 5.060 5.340 183,770 -0.08(-1.48%)
Sep 25, 2012 5.480 5.570 5.410 5.420 185,900 -0.09(-1.63%)
Sep 24, 2012 5.350 5.630 5.300 5.510 636,359 +0.19(+3.57%)
Sep 21, 2012 5.200 5.350 5.200 5.320 351,967 +0.12(+2.31%)
Sep 20, 2012 5.120 5.270 5.110 5.200 276,555 +0.09(+1.76%)
Sep 19, 2012 5.400 5.400 5.100 5.110 148,236 -0.30(-5.55%)
Sep 18, 2012 5.460 5.460 5.230 5.410 271,192 -0.11(-1.99%)
Sep 17, 2012 5.850 5.850 5.500 5.520 222,264 -0.23(-4.00%)
Sep 14, 2012 5.880 6.000 5.680 5.750 171,449 -0.11(-1.88%)
Sep 13, 2012 5.860 5.935 5.670 5.860 348,937 -0.17(-2.82%)
Sep 12, 2012 6.190 6.190 5.990 6.030 120,745 -0.22(-3.52%)
Sep 11, 2012 6.120 6.280 6.030 6.250 231,312 +0.06(+0.97%)
Sep 10, 2012 6.450 6.510 6.010 6.190 161,638 -0.28(-4.33%)
Sep 07, 2012 6.520 6.600 6.371 6.470 99,649 -0.10(-1.52%)
Sep 06, 2012 6.630 6.660 6.520 6.570 77,867 -0.07(-1.05%)
Sep 05, 2012 6.740 6.760 6.580 6.640 70,309 -0.17(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.